Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Safe Bulkers, Inc Common Stock ($0.001 par value) (NY:SB)

4.640 -0.050 (-1.07%)
Streaming Delayed Price Updated: 11:31 AM EST, Nov 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 4.610 4.700 4.600 4.690 342,251 +0.06(+1.30%)
Oct 30, 2025 4.590 4.640 4.570 4.630 278,109 +0.01(+0.22%)
Oct 29, 2025 4.600 4.700 4.585 4.620 393,860 +0.04(+0.87%)
Oct 28, 2025 4.480 4.605 4.454 4.580 331,666 +0.10(+2.23%)
Oct 27, 2025 4.470 4.510 4.460 4.480 291,852 +0.03(+0.67%)
Oct 24, 2025 4.440 4.484 4.415 4.450 283,407 +0.01(+0.23%)
Oct 23, 2025 4.410 4.460 4.390 4.440 356,425 +0.07(+1.60%)
Oct 22, 2025 4.300 4.380 4.260 4.370 277,129 +0.09(+2.10%)
Oct 21, 2025 4.280 4.330 4.230 4.280 319,353 -0.02(-0.47%)
Oct 20, 2025 4.340 4.400 4.285 4.300 264,503 -0.01(-0.23%)
Oct 17, 2025 4.310 4.370 4.300 4.310 202,271 +0.00(+0.00%)
Oct 16, 2025 4.300 4.408 4.300 4.310 280,849 +0.01(+0.23%)
Oct 15, 2025 4.260 4.355 4.231 4.300 264,026 +0.06(+1.42%)
Oct 14, 2025 4.190 4.260 4.150 4.240 239,782 -0.03(-0.70%)
Oct 13, 2025 4.210 4.280 4.210 4.270 354,397 +0.13(+3.14%)
Oct 10, 2025 4.310 4.365 4.140 4.140 530,530 -0.18(-4.17%)
Oct 09, 2025 4.360 4.410 4.320 4.320 299,923 -0.04(-0.92%)
Oct 08, 2025 4.400 4.400 4.338 4.360 285,871 -0.03(-0.68%)
Oct 07, 2025 4.470 4.530 4.380 4.390 331,864 -0.08(-1.79%)
Oct 06, 2025 4.480 4.540 4.460 4.470 361,455 +0.00(+0.00%)
Oct 03, 2025 4.480 4.503 4.430 4.470 273,090 -0.01(-0.22%)
Oct 02, 2025 4.510 4.520 4.425 4.480 363,722 -0.01(-0.22%)
Oct 01, 2025 4.430 4.530 4.400 4.490 432,741 +0.05(+1.13%)
Sep 30, 2025 4.500 4.500 4.420 4.440 510,880 -0.08(-1.77%)
Sep 29, 2025 4.600 4.600 4.460 4.520 449,719 -0.08(-1.74%)
Sep 26, 2025 4.610 4.650 4.550 4.600 361,854 -0.01(-0.22%)
Sep 25, 2025 4.660 4.690 4.560 4.610 369,157 -0.07(-1.50%)
Sep 24, 2025 4.590 4.720 4.580 4.680 633,293 +0.11(+2.41%)
Sep 23, 2025 4.500 4.640 4.500 4.570 271,834 +0.09(+2.01%)
Sep 22, 2025 4.520 4.530 4.450 4.480 262,026 -0.05(-1.10%)
Sep 19, 2025 4.600 4.600 4.510 4.530 623,507 -0.09(-1.95%)
Sep 18, 2025 4.570 4.620 4.535 4.620 227,332 +0.06(+1.32%)
Sep 17, 2025 4.560 4.625 4.555 4.560 226,763 +0.00(+0.00%)
Sep 16, 2025 4.600 4.600 4.550 4.560 190,548 -0.03(-0.65%)
Sep 15, 2025 4.560 4.637 4.560 4.590 295,055 +0.04(+0.88%)
Sep 12, 2025 4.470 4.555 4.460 4.550 272,303 +0.07(+1.56%)
Sep 11, 2025 4.460 4.490 4.395 4.480 466,017 +0.00(+0.00%)
Sep 10, 2025 4.500 4.525 4.400 4.480 426,970 -0.04(-0.88%)
Sep 09, 2025 4.470 4.545 4.410 4.520 387,863 +0.06(+1.35%)
Sep 08, 2025 4.490 4.500 4.435 4.460 295,340 +0.01(+0.22%)
Sep 05, 2025 4.410 4.460 4.375 4.450 260,907 +0.04(+0.91%)
Sep 04, 2025 4.320 4.480 4.320 4.410 576,398 +0.09(+2.08%)
Sep 03, 2025 4.250 4.360 4.245 4.320 332,398 +0.05(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.